E C O N S T A T S TM  
Home
Global Economic Data Comm | Futures Stock Markets FX Rates
US Data UK Data Interest Rates Real Estate Geo Data
.
spot   EIA daily
energy
spot prices 		EIA weekly
petroleum
stocks & prodn 		EIA weekly
natural gas
stocks
S
P
O
T
EIA Monthly
Energy Review 		wholesale
electricity 		Steel_spot
Metal_Eng Metal_Lon Cocoa
Malay Rubber
USA   CBOT
settle price 		CBOT
close price
volume open int 		CCX D
E
R
I
V
A
T
I
V
E
S
CME ONEchic CBOE
NYBOT NYMEX COMEX
CFTC COT KCBT BOX
MGEmin ROFEX
Americas   BM&F BdCer MexDer
MontX WCEwin
England   IPE_ICE LIFFE LME
Euro Afri   BCE EUREX EuroNext
MATIF SAFEX ECEX
DME
Japan   c-com Chubu FFE KANEX
c-com OSAMEX TGE TIFFE TFX
TOCOM Yoko
India   NCDEX NMCEIL (nmce) MCX
Far East   HKEx kofex krx SFE
SGX SHFE SICOM
TAIFEX ZCE
NYBOT - New York Board of Trade
Commodities
  COCOA (CC) . 101648 COFFEE C (KC) . 105039 COTTON NO. 2 (CT) . 51601
MINI-COFFEE C (MK) . 5838 ETHANOL (XA) . 2112 SUGAR 11 world (SB) . 100700
SUGAR 14 domestic (SE) . 96235 FCOJ - Frozen Concntd Orange Juice (OJ) . 49965 FCOJ DIFF: PAR=100 (OD) . 6342
FCOJ-B (OB) . 223 PULP (P) . 13887 Not From Concentrate Orange Juice  (ON) . 3782
Financials
  Continuous Commodity Index (CI) . 9121 Russell 1000 (R) . 25378 Reuters Jefferies CRB Index (CR) . 6812
Russell 1000 Mini (RM) . 5689 Russell 1000 Growth Index (GG) . 8187 Russell 1000 Value Index (VV) . 8087
Russell 2000 (TO) . 8041 Russell 2000 Growth Index (GH) . 7268 Russell 2000 Value Index (VB) . 7228
Russell 3000 (TH) . 7130 NYSE composite (old) (YX) . 7561 NYSE composite (old, large) (ol2) . 0
NYSE comp. (old, small) (ol3) . 0 Revised NYSE Composite Index (YU) . 9520 Revised NYSE Small Comp. Index (MU) . 8223
U.S. Dollar Index (DX) . 31739
FX Currency Pairs | US dollar
  Euro/US Dollar Large (EU) . 6973 Euro/US$ (regular) (EO) . 7967 US$/Japanese yen (YY) . 6560
US$/Japanese yen (small) (SN) . 7924 US$/Canadian dollar (YD) . 6035 US$/Canadian dollar (small) (SV) . 7774
US$/Swiss franc   (YF) . 6258 US$/Swiss franc (small) (MF) . 7720 US$/South African rand (ZR) . 8196
US$/Norwegian krone (NS) . 6758 US$/Swedish krona (KU) . 7019 US$/Hungarian forint (UF) . 6649
US$/Czech koruna (UZ) . 6676 British pound/US$ (YP) . 6403 British pound/US$ (small) (MP) . 8064
Australian dollar/US$ (AU) . 7939 New Zealand dollar/US$ (ZX) . 8862 Small Australian Dollar/US Dollar (AA) . 5324
Small New Zealand/US Dollar (USDD) (ZA) . 5630 Brazilian Real/US Dollar (BX) . 8550 Columbian Peso/US Dollar (CU) . 10628
FX Currency Pairs | non US dollar
  Australian Dollar / New Zealand $ (AR) . 8604 Australian Dollar / Canadian $ (AS) . 8436 Australian Dollar / Japan Yen (YA) . 8332
British Pound / Swiss Franc (SS) . 8713 British Pound / Japan Yen (SY) . 8953 Canadian Dollar / Japan Yen (HY) . 8118
Euro / Canadian Dollar (EP) . 8195 Euro / Sterling (GB) . 8241 Euro / Japan Yen (EJ) . 8371
Euro / Norway Krone (OL) . 7553 Euro / Sweden Krona (RK) . 7596 Euro / Australian Dollar (RA) . 8232
Euro / Swiss Franc (RZ) . 7599 Euro / Hungarian forint (HR) . 5753 Euro / Czech koruna (EZ) . 4781
Swiss Franc / Japan Yen (ZY) . 4209 Norwegian Krone / Swedish krona (NJ) . 4781 Euro Index (E) . 4230
UK Pound Sterling/New Zealand Dolla (GN) . 3251 Swedish Krona Japanese Yen (KJ) . 3251 Norway Krone Japanese Yen (KY) . 3251
Sterling/CanDollar (PC) . 3775 UK Pound Sterling/Norway Krone (PK) . 3691 UK Pound Sterling/Swedish Krona (PS) . 3513
UK Pound Sterling/S African Rand (PZ) . 2837 UK Pound Sterling/Australian Dollar (QA) . 2848 Euro / South African Rand (YZ) . 1623
New Zealand Dollar Japanese Yen (ZJ) . 1623 Small British Pound/Japanese Yen (YS) . 104
Frequency :
Day End of ... week mon qtr year
PVO
Settlement Price Volume Open Interest
Derivatives Class :
Futures Options Other Derivatives

US$/Hungarian forint (UF). ract size: 200,000 US$s price quote = forint per dollar, 2 decimal places Mininum price fluctuation : 0.01 or 2000 forint per contract. --- BEWARE CHG OF UNITS 2007-April-4 --- Otherwise as stated. Trading Hours: 7:00 pm to 10:00pm, 3:00 am to 8:05 am, 8:05 am to 3:00 pm (closing period commences at 2:59 pm). Contract Months: March, June, September and December. Settlement: Physical delivery on the third Wednesday of the expiring month. Cash settled contracts are settled on the last day of trading. Ticks: 1/2 ticks on spread trades are permitted. Last Trading Day: Two business days prior to the third Wednesday of the expiring month, except for the US$/Canadian $, which is one business day prior to the 3rd Wed. of the expiring month and the U.S./Hungarian forint, which is 3 business days prior to the 3rd Wed. of the expiring month. Trading in the expiring month ceases at 10:16 am (NY time). (Specifications are as of Dec 10, 2004).
Column ( 1) US$/Hungarian forint (UF) maturity 1. Nearest maturity . Number of observations : 165
Column ( 2) US$/Hungarian forint (UF) maturity 2. 2nd maturity . Number of observations : 149
Column ( 3) US$/Hungarian forint (UF) maturity 3. 3rd maturity . Number of observations : 143
Column ( 4) US$/Hungarian forint (UF) maturity 4. 4th maturity . Number of observations : 142
Column ( 5) US$/Hungarian forint (UF) maturity 5. 5th maturity . Number of observations : 10
EconStats does not guarantee the accuracy of this data. Copyright 2008 by EconStats.
2008 aug 24, 9:48 pm

US$/Hungarian forint (UF) . Futures . Settlement Price 
             , US$/Hungarian forint   ,, US$/Hungarian forint   ,, US$/Hungarian forint   ,, US$/Hungarian forint   ,, US$/Hungarian forint   ,
             , (UF)                   ,, (UF)                   ,, (UF)                   ,, (UF)                   ,, (UF)                   ,
             , UF1st                  ,, UF2nd                  ,, UF3rd                  ,, UF4th                  ,, UF5th                  ,
             , US$/Hungarian forint   ,, 2nd nearest expn       ,, Third nearest expn     ,, Fourth nearest expn    ,, Fifth nearest expn     ,
             , (UF); Nearest expirati ,,                        ,,                        ,,                        ,,                        ,
             , on                     ,,                        ,,                        ,,                        ,,                        ,
             ,      Jan2005 to Mar2008,,      Jan2005 to Jan2008,,      Jan2005 to Dec2007,,      Jan2005 to Oct2007,,      Mar2005 to Sep2007,
End of       ,                        ,,                        ,,                        ,,                        ,,                        ,
2008-03-21   ,         165120, 2008-03 ,                    na,  ,                    na,  ,                    na,  ,                    na,  
2008-03-14   ,         165750, 2008-03 ,                    na,  ,                    na,  ,                    na,  ,                    na,  
2008-03-07   ,         173105, 2008-03 ,                    na,  ,                    na,  ,                    na,  ,                    na,  
2008-02-29   ,         174360, 2008-03 ,                    na,  ,                    na,  ,                    na,  ,                    na,  
2008-02-22   ,         179515, 2008-03 ,                    na,  ,                    na,  ,                    na,  ,                    na,  
2008-02-15   ,         180610, 2008-03 ,                    na,  ,                    na,  ,                    na,  ,                    na,  
2008-02-08   ,         184510, 2008-03 ,                    na,  ,                    na,  ,                    na,  ,                    na,  
2008-02-01   ,         174850, 2008-03 ,                    na,  ,                    na,  ,                    na,  ,                    na,  
2008-01-25   ,         176950, 2008-03 ,                    na,  ,                    na,  ,                    na,  ,                    na,  
2008-01-18   ,         176900, 2008-03 ,                    na,  ,                    na,  ,                    na,  ,                    na,  
2008-01-11   ,         172500, 2008-03 ,         179155, 2008-12 ,                    na,  ,                    na,  ,                    na,  
2008-01-04   ,         173300, 2008-03 ,         177985, 2008-12 ,                    na,  ,                    na,  ,                    na,  
2007-12-28   ,         173600, 2008-03 ,         177570, 2008-12 ,                    na,  ,                    na,  ,                    na,  
2007-12-21   ,         177850, 2008-03 ,         181830, 2008-12 ,         181755, 2008-12 ,                    na,  ,                    na,  
2007-12-14   ,         176450, 2007-12 ,         177600, 2008-03 ,                    na,  ,                    na,  ,                    na,  
2007-12-07   ,         171675, 2007-12 ,         172795, 2008-03 ,                    na,  ,                    na,  ,                    na,  
2007-11-30   ,         173100, 2007-12 ,         174350, 2008-03 ,                    na,  ,                    na,  ,                    na,  
2007-11-23   ,         173900, 2007-12 ,                    na,  ,                    na,  ,                    na,  ,                    na,  
2007-11-16   ,         173950, 2007-12 ,                    na,  ,                    na,  ,                    na,  ,                    na,  
2007-11-09   ,         173550, 2007-12 ,                    na,  ,                    na,  ,                    na,  ,                    na,  
2007-11-02   ,         174750, 2007-12 ,                    na,  ,                    na,  ,                    na,  ,                    na,  
2007-10-26   ,         175165, 2007-12 ,                    na,  ,                    na,  ,                    na,  ,                    na,  
2007-10-19   ,         176400, 2007-12 ,                    na,  ,                    na,  ,                    na,  ,                    na,  
2007-10-12   ,         177300, 2007-12 ,         178645, 2008-03 ,         179440, 2008-06 ,         180335, 2008-09 ,                    na,  
2007-10-05   ,         177640, 2007-12 ,         178535, 2008-03 ,         179345, 2008-06 ,         180315, 2008-09 ,                    na,  
2007-09-28   ,         176650, 2007-12 ,         177450, 2008-03 ,         178350, 2008-06 ,         179400, 2008-09 ,                    na,  
2007-09-21   ,         178150, 2007-12 ,         179100, 2008-03 ,         179900, 2008-06 ,         181050, 2008-09 ,         183950, 2008-09 
2007-09-14   ,         183350, 2007-09 ,         184250, 2007-12 ,         185250, 2008-03 ,         186100, 2008-06 ,                    na,  
2007-09-07   ,         186850, 2007-09 ,         187850, 2007-12 ,         188900, 2008-03 ,         189950, 2008-06 ,                    na,  
2007-08-31   ,         186750, 2007-09 ,         187750, 2007-12 ,         188750, 2008-03 ,         189800, 2008-06 ,                    na,  
2007-08-24   ,         188395, 2007-09 ,         189395, 2007-12 ,         190425, 2008-03 ,         191470, 2008-06 ,                    na,  
2007-08-17   ,         191900, 2007-09 ,         192650, 2007-12 ,         193750, 2008-03 ,         194850, 2008-06 ,                    na,  
2007-08-10   ,         184600, 2007-09 ,         185600, 2007-12 ,         186500, 2008-03 ,         187600, 2008-06 ,                    na,  
2007-08-03   ,         183200, 2007-09 ,         184050, 2007-12 ,         184900, 2008-03 ,         185700, 2008-06 ,                    na,  
2007-07-27   ,         184985, 2007-09 ,         185895, 2007-12 ,         186605, 2008-03 ,         187470, 2008-06 ,                    na,  
2007-07-20   ,         178600, 2007-09 ,         179400, 2007-12 ,         179900, 2008-03 ,         180400, 2008-06 ,                    na,  
2007-07-13   ,         179050, 2007-09 ,         179900, 2007-12 ,         180500, 2008-03 ,         181050, 2008-06 ,                    na,  
2007-07-06   ,         181750, 2007-09 ,         182700, 2007-12 ,         183250, 2008-03 ,         183800, 2008-06 ,                    na,  
2007-06-29   ,         183500, 2007-09 ,         184450, 2007-12 ,         185050, 2008-03 ,         185650, 2008-06 ,                    na,  
2007-06-22   ,         184300, 2007-09 ,         185300, 2007-12 ,         186000, 2008-03 ,         186750, 2008-06 ,         189050, 2008-06 
2007-06-15   ,         186800, 2007-06 ,         187900, 2007-09 ,         188850, 2007-12 ,         189600, 2008-03 ,                    na,  
2007-06-08   ,         190200, 2007-06 ,         191250, 2007-09 ,         192150, 2007-12 ,         192950, 2008-03 ,                    na,  
2007-06-01   ,         186150, 2007-06 ,         187100, 2007-09 ,         187900, 2007-12 ,         188650, 2008-03 ,                    na,  
2007-05-25   ,         186300, 2007-06 ,         187250, 2007-09 ,         188050, 2007-12 ,         188800, 2008-03 ,                    na,  
2007-05-18   ,         185895, 2007-06 ,         186910, 2007-09 ,         187800, 2007-12 ,         188630, 2008-03 ,                    na,  
2007-05-11   ,         184150, 2007-06 ,         185200, 2007-09 ,         186050, 2007-12 ,         186850, 2008-03 ,                    na,  
2007-05-04   ,         181600, 2007-06 ,         182600, 2007-09 ,         183350, 2007-12 ,         184150, 2008-03 ,                    na,  
2007-04-27   ,         180850, 2007-06 ,         181800, 2007-09 ,         182550, 2007-12 ,         183400, 2008-03 ,                    na,  
2007-04-20   ,         181350, 2007-06 ,         182250, 2007-09 ,         183000, 2007-12 ,         183850, 2008-03 ,                    na,  
2007-04-13   ,         182275, 2007-06 ,         183305, 2007-09 ,         184080, 2007-12 ,         184880, 2008-03 ,                    na,  
2007-04-06   ,         184950, 2007-06 ,         185950, 2007-09 ,         186950, 2007-12 ,         187950, 2008-03 ,                    na,  
2007-03-30   ,        18680.0, 2007-06 ,        18795.0, 2007-09 ,        18895.0, 2007-12 ,        19000.0, 2008-03 ,                    na,  
2007-03-23   ,        18670.0, 2007-06 ,        18780.0, 2007-09 ,        18870.0, 2007-12 ,        18970.0, 2008-03 ,        18920.0, 2008-03 
2007-03-16   ,        18720.0, 2007-03 ,        18835.0, 2007-06 ,        18945.0, 2007-09 ,        19105.0, 2007-12 ,                    na,  
2007-03-09   ,        19040.0, 2007-03 ,        19160.0, 2007-06 ,        19290.0, 2007-09 ,        19415.0, 2007-12 ,                    na,  
2007-03-02   ,        19270.0, 2007-03 ,        19390.0, 2007-06 ,        19530.0, 2007-09 ,        19665.0, 2007-12 ,                    na,  
2007-02-23   ,        19215.0, 2007-03 ,        19345.0, 2007-06 ,        19475.0, 2007-09 ,        19605.0, 2007-12 ,                    na,  
2007-02-16   ,        19235.0, 2007-03 ,        19365.0, 2007-06 ,        19495.0, 2007-09 ,        19620.0, 2007-12 ,                    na,  
2007-02-09   ,        19540.0, 2007-03 ,        19675.0, 2007-06 ,        19805.0, 2007-09 ,        19930.0, 2007-12 ,                    na,  
2007-02-02   ,        19750.0, 2007-03 ,        19885.0, 2007-06 ,        20015.0, 2007-09 ,        20140.0, 2007-12 ,                    na,  
2007-01-26   ,        19965.0, 2007-03 ,        20105.0, 2007-06 ,        20235.0, 2007-09 ,        20365.0, 2007-12 ,                    na,  
2007-01-19   ,        19520.0, 2007-03 ,        19645.0, 2007-06 ,        19760.0, 2007-09 ,        19875.0, 2007-12 ,                    na,  
2007-01-12   ,        19960.0, 2007-03 ,        19785.0, 2007-06 ,        19900.0, 2007-09 ,        20015.0, 2007-12 ,                    na,  
2007-01-05   ,        19670.0, 2007-03 ,        19790.0, 2007-06 ,        19905.0, 2007-09 ,        20025.0, 2007-12 ,                    na,  
2006-12-29   ,        19165.0, 2007-03 ,        19290.0, 2007-06 ,        19400.0, 2007-09 ,        19510.0, 2007-12 ,                    na,  
2006-12-22   ,        19530.0, 2007-03 ,        19650.0, 2007-06 ,        19775.0, 2007-09 ,        19885.0, 2007-12 ,        19645.0, 2007-12 
2006-12-15   ,        19375.0, 2006-12 ,        19495.0, 2007-03 ,        19610.0, 2007-06 ,        19730.0, 2007-09 ,                    na,  
2006-12-08   ,        19430.0, 2006-12 ,        19560.0, 2007-03 ,        19700.0, 2007-06 ,        19830.0, 2007-09 ,                    na,  
2006-12-01   ,        19230.0, 2006-12 ,        19360.0, 2007-03 ,        19490.0, 2007-06 ,        19620.0, 2007-09 ,                    na,  
2006-11-24   ,        19880.0, 2006-12 ,        20010.0, 2007-03 ,        20150.0, 2007-06 ,        20285.0, 2007-09 ,                    na,  
2006-11-17   ,        20140.0, 2006-12 ,        20265.0, 2007-03 ,        20405.0, 2007-06 ,        20545.0, 2007-09 ,                    na,  
2006-11-10   ,        20360.0, 2006-12 ,        20505.0, 2007-03 ,        20650.0, 2007-06 ,        20800.0, 2007-09 ,                    na,  
2006-11-03   ,        20520.0, 2006-12 ,        20665.0, 2007-03 ,        20805.0, 2007-06 ,        20950.0, 2007-09 ,                    na,  
2006-10-27   ,        20550.0, 2006-12 ,        20695.0, 2007-03 ,        20835.0, 2007-06 ,        20970.0, 2007-09 ,                    na,  
2006-10-20   ,        20890.0, 2006-12 ,        21040.0, 2007-03 ,        21185.0, 2007-06 ,        21340.0, 2007-09 ,                    na,  
2006-10-13   ,        21245.0, 2006-12 ,        21405.0, 2007-03 ,        21555.0, 2007-06 ,        21730.0, 2007-09 ,                    na,  
2006-10-06   ,        21710.0, 2006-12 ,        21890.0, 2007-03 ,        22050.0, 2007-06 ,        22275.0, 2007-09 ,                    na,  
2006-09-29   ,        21645.0, 2006-12 ,        21800.0, 2007-03 ,        21970.0, 2007-06 ,        22145.0, 2007-09 ,                    na,  
2006-09-22   ,        21780.0, 2006-12 ,        21940.0, 2007-03 ,        22080.0, 2007-06 ,        22245.0, 2007-09 ,        22120.0, 2007-09 
2006-09-15   ,        21385.0, 2006-09 ,        21510.0, 2006-12 ,        21655.0, 2007-03 ,        21805.0, 2007-06 ,                    na,  
2006-09-08   ,        21730.0, 2006-09 ,        21855.0, 2006-12 ,        21995.0, 2007-03 ,        22160.0, 2007-06 ,                    na,  
2006-09-01   ,        21695.0, 2006-09 ,        21815.0, 2006-12 ,        21955.0, 2007-03 ,        22135.0, 2007-06 ,                    na,  
2006-08-25   ,        21840.0, 2006-09 ,        21940.0, 2006-12 ,        22080.0, 2007-03 ,        22240.0, 2007-06 ,                    na,  
2006-08-18   ,        21785.0, 2006-09 ,        21860.0, 2006-12 ,        21995.0, 2007-03 ,        22135.0, 2007-06 ,                    na,  
2006-08-11   ,        21280.0, 2006-09 ,        21385.0, 2006-12 ,        21495.0, 2007-03 ,        21635.0, 2007-06 ,                    na,  
2006-08-04   ,        21055.0, 2006-09 ,        21156.0, 2006-12 ,        21268.0, 2007-03 ,        21419.0, 2007-06 ,                    na,  
2006-07-28   ,        21375.0, 2006-09 ,        21465.0, 2006-12 ,        21560.0, 2007-03 ,        21685.0, 2007-06 ,                    na,  
2006-07-21   ,        21855.0, 2006-09 ,        21940.0, 2006-12 ,        22030.0, 2007-03 ,        22165.0, 2007-06 ,                    na,  
2006-07-14   ,        22325.0, 2006-09 ,        22420.0, 2006-12 ,        22520.0, 2007-03 ,        22670.0, 2007-06 ,                    na,  
2006-07-07   ,        21935.0, 2006-09 ,        22055.0, 2006-12 ,        22165.0, 2007-03 ,        22325.0, 2007-06 ,                    na,  
2006-06-30   ,        22195.0, 2006-09 ,        22325.0, 2006-12 ,        22455.0, 2007-03 ,        22645.0, 2007-06 ,                    na,  
2006-06-23   ,        22510.0, 2006-09 ,        22615.0, 2006-12 ,        22715.0, 2007-03 ,        22860.0, 2007-06 ,        22340.0, 2007-06 
2006-06-16   ,        21650.0, 2006-06 ,        21710.0, 2006-09 ,        21785.0, 2006-12 ,        21895.0, 2007-03 ,                    na,  
2006-06-09   ,        20950.0, 2006-06 ,        20995.0, 2006-09 ,        21045.0, 2006-12 ,        21115.0, 2007-03 ,                    na,  
2006-06-02   ,        20395.0, 2006-06 ,        20435.0, 2006-09 ,        20485.0, 2006-12 ,        20535.0, 2007-03 ,                    na,  
2006-05-26   ,        20495.0, 2006-06 ,        20530.0, 2006-09 ,        20575.0, 2006-12 ,        20635.0, 2007-03 ,                    na,  
2006-05-19   ,        20675.0, 2006-06 ,        20725.0, 2006-09 ,        20785.0, 2006-12 ,        20865.0, 2007-03 ,                    na,  
2006-05-12   ,        20665.0, 2006-06 ,        20715.0, 2006-09 ,        20765.0, 2006-12 ,        20835.0, 2007-03 ,                    na,  
2006-05-05   ,        20450.0, 2006-06 ,        20500.0, 2006-09 ,        20545.0, 2006-12 ,        20600.0, 2007-03 ,                    na,  
2006-04-28   ,        20905.0, 2006-06 ,        20960.0, 2006-09 ,        21010.0, 2006-12 ,        21080.0, 2007-03 ,                    na,  
2006-04-21   ,        21435.0, 2006-06 ,        21500.0, 2006-09 ,        21565.0, 2006-12 ,        21655.0, 2007-03 ,                    na,  
2006-04-14   ,        22130.0, 2006-06 ,        22215.0, 2006-09 ,        22290.0, 2006-12 ,        22385.0, 2007-03 ,                    na,  
2006-04-07   ,        22200.0, 2006-06 ,        22270.0, 2006-09 ,        22350.0, 2006-12 ,        22450.0, 2007-03 ,                    na,  
2006-03-31   ,        21845.0, 2006-06 ,        21925.0, 2006-09 ,        22000.0, 2006-12 ,        22095.0, 2007-03 ,                    na,  
2006-03-24   ,        21925.0, 2006-06 ,        22020.0, 2006-09 ,        22100.0, 2006-12 ,        22200.0, 2007-03 ,                    na,  
2006-03-17   ,        21450.0, 2006-06 ,        21535.0, 2006-09 ,        21610.0, 2006-12 ,        21710.0, 2007-03 ,        22140.0, 2007-03 
2006-03-10   ,        21760.0, 2006-03 ,        21845.0, 2006-06 ,        21930.0, 2006-09 ,        22015.0, 2006-12 ,                    na,  
2006-03-03   ,        21155.0, 2006-03 ,        21230.0, 2006-06 ,        21295.0, 2006-09 ,        21365.0, 2006-12 ,                    na,  
2006-02-24   ,        21260.0, 2006-03 ,        21330.0, 2006-06 ,        21385.0, 2006-09 ,        21445.0, 2006-12 ,                    na,  
2006-02-17   ,        21190.0, 2006-03 ,        21255.0, 2006-06 ,        21310.0, 2006-09 ,        21365.0, 2006-12 ,                    na,  
2006-02-10   ,        21115.0, 2006-03 ,        21175.0, 2006-06 ,        21230.0, 2006-09 ,        21285.0, 2006-12 ,                    na,  
2006-02-03   ,        20890.0, 2006-03 ,        20975.0, 2006-06 ,        21040.0, 2006-09 ,        21105.0, 2006-12 ,                    na,  
2006-01-27   ,        20810.0, 2006-03 ,        20890.0, 2006-06 ,        20955.0, 2006-09 ,        21020.0, 2006-12 ,                    na,  
2006-01-20   ,        20680.0, 2006-03 ,        20750.0, 2006-06 ,        20810.0, 2006-09 ,        20890.0, 2006-12 ,                    na,  
2006-01-13   ,        20750.0, 2006-03 ,        20830.0, 2006-06 ,        20900.0, 2006-09 ,        20975.0, 2006-12 ,                    na,  
2006-01-06   ,        20675.0, 2006-03 ,        20760.0, 2006-06 ,        20840.0, 2006-09 ,        20935.0, 2006-12 ,                    na,  
2005-12-30   ,        21430.0, 2006-03 ,        21535.0, 2006-06 ,        21615.0, 2006-09 ,        21715.0, 2006-12 ,                    na,  
2005-12-23   ,        21265.0, 2006-03 ,        21365.0, 2006-06 ,        21450.0, 2006-09 ,        21555.0, 2006-12 ,        21310.0, 2006-12 
2005-12-16   ,        21065.0, 2005-12 ,        21120.0, 2006-03 ,        21220.0, 2006-06 ,        21315.0, 2006-09 ,                    na,  
2005-12-09   ,        21675.0, 2005-12 ,        21775.0, 2006-03 ,        21875.0, 2006-06 ,        21995.0, 2006-09 ,                    na,  
2005-12-02   ,        21520.0, 2005-12 ,        21610.0, 2006-03 ,        21710.0, 2006-06 ,        21785.0, 2006-09 ,                    na,  
2005-11-25   ,        21525.0, 2005-12 ,        21620.0, 2006-03 ,        21720.0, 2006-06 ,        21805.0, 2006-09 ,                    na,  
2005-11-18   ,        21585.0, 2005-12 ,        21685.0, 2006-03 ,        21780.0, 2006-06 ,        21875.0, 2006-09 ,                    na,  
2005-11-11   ,        21500.0, 2005-12 ,        21600.0, 2006-03 ,        21705.0, 2006-06 ,        21805.0, 2006-09 ,                    na,  
2005-11-04   ,        21145.0, 2005-12 ,        21240.0, 2006-03 ,        21340.0, 2006-06 ,        21410.0, 2006-09 ,                    na,  
2005-10-28   ,        20865.0, 2005-12 ,        20965.0, 2006-03 ,        21050.0, 2006-06 ,        21135.0, 2006-09 ,                    na,  
2005-10-21   ,        21365.0, 2005-12 ,        21455.0, 2006-03 ,        21540.0, 2006-06 ,        21610.0, 2006-09 ,                    na,  
2005-10-14   ,        20970.0, 2005-12 ,        21055.0, 2006-03 ,        21120.0, 2006-06 ,        21170.0, 2006-09 ,                    na,  
2005-10-07   ,        20780.0, 2005-12 ,        20860.0, 2006-03 ,        20930.0, 2006-06 ,        21005.0, 2006-09 ,                    na,  
2005-09-30   ,        20880.0, 2005-12 ,        20930.0, 2006-03 ,        20980.0, 2006-06 ,        21065.0, 2006-09 ,                    na,  
2005-09-23   ,        20695.0, 2005-12 ,        20775.0, 2006-03 ,        20850.0, 2006-06 ,        20915.0, 2006-09 ,                    na,  
2005-09-16   ,        20077.0, 2005-09 ,        20190.0, 2005-12 ,        20255.0, 2006-03 ,        20310.0, 2006-06 ,                    na,  
2005-09-09   ,        19710.0, 2005-09 ,        19800.0, 2005-12 ,        19865.0, 2006-03 ,        19925.0, 2006-06 ,                    na,  
2005-09-02   ,        19440.0, 2005-09 ,        19535.0, 2005-12 ,        19605.0, 2006-03 ,        19670.0, 2006-06 ,                    na,  
2005-08-26   ,        20005.0, 2005-09 ,        20100.0, 2005-12 ,        20170.0, 2006-03 ,        20235.0, 2006-06 ,                    na,  
2005-08-19   ,        20060.0, 2005-09 ,        20170.0, 2005-12 ,        20250.0, 2006-03 ,        20330.0, 2006-06 ,                    na,  
2005-08-12   ,        19650.0, 2005-09 ,        19760.0, 2005-12 ,        19830.0, 2006-03 ,        19900.0, 2006-06 ,                    na,  
2005-08-05   ,        19845.0, 2005-09 ,        19955.0, 2005-12 ,        20025.0, 2006-03 ,        20105.0, 2006-06 ,                    na,  
2005-07-29   ,        20285.0, 2005-09 ,        20415.0, 2005-12 ,        20495.0, 2006-03 ,        20585.0, 2006-06 ,                    na,  
2005-07-22   ,        20440.0, 2005-09 ,        20565.0, 2005-12 ,        20660.0, 2006-03 ,        20755.0, 2006-06 ,                    na,  
2005-07-15   ,        20555.0, 2005-09 ,        20680.0, 2005-12 ,        20785.0, 2006-03 ,        20895.0, 2006-06 ,                    na,  
2005-07-08   ,        20800.0, 2005-09 ,        20925.0, 2005-12 ,        21045.0, 2006-03 ,        21165.0, 2006-06 ,                    na,  
2005-07-01   ,        20805.0, 2005-09 ,        20935.0, 2005-12 ,        21055.0, 2006-03 ,        21175.0, 2006-06 ,                    na,  
2005-06-24   ,        20585.0, 2005-09 ,        20735.0, 2005-12 ,        20925.0, 2006-03 ,        20985.0, 2006-06 ,                    na,  
2005-06-17   ,        20380.0, 2005-09 ,        20535.0, 2005-12 ,        20665.0, 2006-03 ,        20800.0, 2006-06 ,        21315.0, 2006-06 
2005-06-10   ,        20580.0, 2005-06 ,        20820.0, 2005-09 ,        20965.0, 2005-12 ,        21115.0, 2006-03 ,                    na,  
2005-06-03   ,        20475.0, 2005-06 ,        20665.0, 2005-09 ,        20820.0, 2005-12 ,        20980.0, 2006-03 ,                    na,  
2005-05-27   ,        20240.0, 2005-06 ,        20535.0, 2005-09 ,        20615.0, 2005-12 ,        20780.0, 2006-03 ,                    na,  
2005-05-20   ,        20160.0, 2005-06 ,        20360.0, 2005-09 ,        20535.0, 2005-12 ,        20690.0, 2006-03 ,                    na,  
2005-05-13   ,        19965.0, 2005-06 ,        20155.0, 2005-09 ,        20325.0, 2005-12 ,        20495.0, 2006-03 ,                    na,  
2005-05-06   ,        19555.0, 2005-06 ,        19745.0, 2005-09 ,        19915.0, 2005-12 ,        20075.0, 2006-03 ,                    na,  
2005-04-29   ,        19745.0, 2005-06 ,        19955.0, 2005-09 ,        20135.0, 2005-12 ,        20285.0, 2006-03 ,                    na,  
2005-04-22   ,        19260.0, 2005-06 ,        19460.0, 2005-09 ,        19630.0, 2005-12 ,        19795.0, 2006-03 ,                    na,  
2005-04-15   ,        19305.0, 2005-06 ,        19480.0, 2005-09 ,        19665.0, 2005-12 ,        19830.0, 2006-03 ,                    na,  
2005-04-08   ,        19225.0, 2005-06 ,        19410.0, 2005-09 ,        19560.0, 2005-12 ,        19695.0, 2006-03 ,                    na,  
2005-04-01   ,        19335.0, 2005-06 ,        19510.0, 2005-09 ,        19655.0, 2005-12 ,        19780.0, 2006-03 ,                    na,  
2005-03-25   ,        19285.0, 2005-06 ,        19465.0, 2005-09 ,        19615.0, 2005-12 ,        19745.0, 2006-03 ,                    na,  
2005-03-18   ,        18660.0, 2005-06 ,        18835.0, 2005-09 ,        18980.0, 2005-12 ,        19100.0, 2006-03 ,        18885.0, 2006-03 
2005-03-11   ,        18085.0, 2005-03 ,        18255.0, 2005-06 ,        18415.0, 2005-09 ,        18535.0, 2005-12 ,                    na,  
2005-03-04   ,        18310.0, 2005-03 ,        18525.0, 2005-06 ,        18690.0, 2005-09 ,        18825.0, 2005-12 ,                    na,  
2005-02-25   ,        18340.0, 2005-03 ,        18555.0, 2005-06 ,        18740.0, 2005-09 ,        18885.0, 2005-12 ,                    na,  
2005-02-18   ,        18695.0, 2005-03 ,        18955.0, 2005-06 ,        19105.0, 2005-09 ,        19265.0, 2005-12 ,                    na,  
2005-02-11   ,        19070.0, 2005-03 ,        19315.0, 2005-06 ,        19525.0, 2005-09 ,        19720.0, 2005-12 ,                    na,  
2005-02-04   ,        19055.0, 2005-03 ,        19325.0, 2005-06 ,        19505.0, 2005-09 ,        19705.0, 2005-12 ,                    na,  
2005-01-28   ,                    na,  ,                    na,  ,                    na,  ,                    na,  ,                    na,  
2005-01-21   ,        19085.0, 2005-03 ,        19335.0, 2005-06 ,        19565.0, 2005-09 ,        19775.0, 2005-12 ,                    na,